Hotel Fast SSE AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.248	0.248	0.247	0.247	0.247	25,161
2026-10-19	0.224	0.257	0.224	0.230	0.230	68,283
2026-10-16	0.236	0.260	0.235	0.236	0.236	373,051
2026-10-15	0.271	0.299	0.236	0.236	0.236	47,319
2026-10-14	0.297	0.299	0.281	0.299	0.299	235,881
2026-10-13	0.261	0.282	0.261	0.281	0.281	73,122
2026-10-12	0.249	0.301	0.249	0.286	0.286	110,881
2026-10-09	0.309	0.309	0.271	0.301	0.301	24,256
2026-10-08	0.279	0.320	0.258	0.319	0.319	11,643
2026-10-07	0.323	0.323	0.281	0.281	0.281	1,379
2026-10-06	0.305	0.322	0.272	0.297	0.297	15,872
2026-10-05	0.300	0.304	0.290	0.304	0.304	32,163
2026-10-02	0.324	0.325	0.303	0.325	0.325	500
2026-10-01	0.324	0.324	0.267	0.305	0.305	134,739
2026-09-30	0.273	0.324	0.273	0.323	0.323	35,625
2026-09-29	0.227	0.325	0.227	0.271	0.271	33,649
2026-09-28	0.223	0.293	0.223	0.293	0.293	621
2026-09-25	0.282	0.319	0.220	0.319	0.319	50,268
2026-09-24	0.282	0.282	0.282	0.282	0.282	0
2026-09-23	0.325	0.325	0.280	0.282	0.282	9,289
2026-09-22	0.270	0.325	0.269	0.325	0.325	11,661
2026-09-21	0.314	0.326	0.307	0.326	0.326	16,879
2026-09-18	0.290	0.314	0.274	0.314	0.314	5,390
2026-09-17	0.304	0.324	0.291	0.291	0.291	1,221
2026-09-16	0.290	0.322	0.290	0.291	0.291	8,413
2026-09-15	0.278	0.324	0.278	0.323	0.323	7,815
2026-09-14	0.326	0.383	0.294	0.294	0.294	21,831
2026-09-11	0.293	0.349	0.293	0.294	0.294	77,805
2026-09-10	0.292	0.359	0.292	0.359	0.359	4,647
2026-09-09	0.384	0.384	0.274	0.332	0.332	58,012
2026-09-08	0.278	0.384	0.275	0.384	0.384	83,403
2026-09-07	0.306	0.306	0.306	0.306	0.306	0
2026-09-04	0.307	0.307	0.264	0.306	0.306	32,774
2026-09-03	0.250	0.312	0.250	0.263	0.263	15,647
2026-09-02	0.313	0.313	0.276	0.313	0.313	2,321
2026-09-01	0.290	0.319	0.275	0.316	0.316	155,061
2026-08-31	0.300	0.327	0.300	0.327	0.327	9,696
2026-08-28	0.300	0.317	0.300	0.317	0.317	1,835
2026-08-27	0.316	0.326	0.288	0.326	0.326	6,059
2026-08-26	0.334	0.334	0.294	0.316	0.316	23,725
2026-08-25	0.398	0.398	0.309	0.334	0.334	36,973
2026-08-24	0.321	0.322	0.289	0.299	0.299	100,631
2026-08-21	0.330	0.449	0.320	0.320	0.320	62,768
2026-08-20	0.304	0.305	0.304	0.304	0.304	3,166
2026-08-19	0.300	0.342	0.300	0.304	0.304	85,120
2026-08-18	0.343	0.343	0.340	0.341	0.341	20,593
2026-08-17	0.340	0.340	0.340	0.340	0.340	12,600
2026-08-14	0.343	0.350	0.289	0.340	0.340	72,181
2026-08-13	0.287	0.287	0.287	0.287	0.287	15
2026-08-12	0.341	0.341	0.285	0.286	0.286	1,568
2026-08-11	0.346	0.346	0.340	0.340	0.340	1,046
2026-08-10	0.285	0.350	0.285	0.346	0.346	83,781
2026-08-07	0.282	0.299	0.280	0.299	0.299	20,505
2026-08-06	0.300	0.300	0.281	0.300	0.300	9,887
2026-08-05	0.299	0.299	0.290	0.299	0.299	3,418
2026-08-04	0.300	0.300	0.280	0.299	0.299	39,498
2026-08-03	0.300	0.300	0.300	0.300	0.300	0
2026-07-31	0.280	0.300	0.280	0.300	0.300	22,273
2026-07-30	0.300	0.300	0.276	0.300	0.300	23,048
2026-07-29	0.300	0.319	0.280	0.300	0.300	1,585

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.